| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2017 | CNY | 20.8846 | 21.1539 | 20.5659 | 20.8242 | 20.8242 | -0.104 (-0.50%) | 6,155,576 |
| 11 Dec 2017 | CNY | 20.1099 | 21.0989 | 20.1099 | 20.9286 | 20.9286 | +0.604 (+2.97%) | 7,870,402 |
| 8 Dec 2017 | CNY | 20.2143 | 20.7033 | 19.6593 | 20.3242 | 20.3242 | +0.22 (+1.09%) | 6,949,580 |
| 7 Dec 2017 | CNY | 19.9176 | 20.522 | 19.7857 | 20.1044 | 20.1044 | -0.028 (-0.14%) | 7,366,642 |
| 6 Dec 2017 | CNY | 19.2582 | 20.2528 | 18.956 | 20.1319 | 20.1319 | +0.879 (+4.57%) | 7,832,240 |
| 5 Dec 2017 | CNY | 18.8462 | 20.0549 | 18.6154 | 19.2528 | 19.2528 | +0.401 (+2.13%) | 8,682,892 |
| 4 Dec 2017 | CNY | 19.4945 | 19.5055 | 18.6154 | 18.8517 | 18.8517 | -0.967 (-4.88%) | 7,403,354 |
| 1 Dec 2017 | CNY | 19.6099 | 20.3297 | 19.5934 | 19.8187 | 19.8187 | +0.028 (+0.14%) | 6,312,937 |
| 30 Nov 2017 | CNY | 20.0824 | 20.4615 | 19.6703 | 19.7912 | 19.7912 | -0.67 (-3.28%) | 9,255,566 |
| 29 Nov 2017 | CNY | 19.5714 | 20.6044 | 18.1868 | 20.4615 | 20.4615 | +0.989 (+5.08%) | 14,850,892 |
| 28 Nov 2017 | CNY | 19.1209 | 19.6374 | 18.8571 | 19.4725 | 19.4725 | +0.731 (+3.90%) | 7,291,910 |
| 27 Nov 2017 | CNY | 20.1539 | 20.989 | 18.6154 | 18.7418 | 18.7418 | -1.94 (-9.38%) | 8,525,391 |
| 24 Nov 2017 | CNY | 20.4945 | 21.7033 | 20.1374 | 20.6813 | 20.6813 | -0.352 (-1.67%) | 9,419,173 |
| 23 Nov 2017 | CNY | 23.1319 | 23.3187 | 20.9341 | 21.033 | 21.033 | -2.132 (-9.20%) | 13,716,073 |
| 22 Nov 2017 | CNY | 21.5385 | 24.0549 | 21.1209 | 23.1648 | 23.1648 | +1.11 (+5.03%) | 18,511,906 |
| 21 Nov 2017 | CNY | 22.022 | 22.9066 | 20.2967 | 22.0549 | 22.0549 | -0.363 (-1.62%) | 17,222,388 |
| 20 Nov 2017 | CNY | 21.6209 | 22.6374 | 20.0549 | 22.4176 | 22.4176 | +0.379 (+1.72%) | 16,525,137 |
| 17 Nov 2017 | CNY | 21.044 | 22.7692 | 20.7033 | 22.0385 | 22.0385 | +1.341 (+6.48%) | 22,244,596 |
| 16 Nov 2017 | CNY | 20.5 | 21.3187 | 20.3571 | 20.6978 | 20.6978 | +0.379 (+1.87%) | 15,538,133 |
| 15 Nov 2017 | CNY | 21.4286 | 21.4286 | 20.3187 | 20.3187 | 20.3187 | -2.258 (-10.00%) | 19,138,328 |
| 14 Nov 2017 | CNY | 22.1758 | 22.9945 | 21.8571 | 22.5769 | 22.5769 | +0.33 (+1.48%) | 23,613,366 |
| 13 Nov 2017 | CNY | 22.478 | 23.0769 | 21.7418 | 22.2473 | 22.2473 | -0.11 (-0.49%) | 23,808,359 |
| 10 Nov 2017 | CNY | 22.1923 | 23.2692 | 21.4396 | 22.3571 | 22.3571 | +1.104 (+5.20%) | 27,281,366 |
| 9 Nov 2017 | CNY | 18.956 | 21.2528 | 18.7802 | 21.2528 | 21.2528 | +1.934 (+10.01%) | 28,785,584 |
| 8 Nov 2017 | CNY | 17.6923 | 19.3242 | 17.6923 | 19.3187 | 19.3187 | +1.753 (+9.98%) | 27,837,223 |
| 7 Nov 2017 | CNY | 17.8407 | 17.8407 | 17.1868 | 17.5659 | 17.5659 | -0.176 (-0.99%) | 6,626,812 |
| 6 Nov 2017 | CNY | 17.7967 | 18.1319 | 17.5604 | 17.7418 | 17.7418 | +0.093 (+0.53%) | 7,820,578 |
| 3 Nov 2017 | CNY | 17.6484 | 17.8736 | 17.3407 | 17.6484 | 17.6484 | +0.137 (+0.78%) | 8,042,368 |
| 2 Nov 2017 | CNY | 17.3791 | 17.6374 | 17.044 | 17.511 | 17.511 | +0.132 (+0.76%) | 7,799,102 |
| 1 Nov 2017 | CNY | 16.8022 | 17.5495 | 16.7912 | 17.3791 | 17.3791 | +0.407 (+2.40%) | 8,831,641 |
